NYSE American - Nasdaq Real Time Price USD

Acme United Corporation (ACU)

40.42

+0.06

+(0.14%)

As of 9:33:30 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	40.60	40.42	40.42	40.42	40.42	451
Apr 28, 2025	41.63	41.88	40.28	40.36	40.36	13,600
Apr 25, 2025	42.01	42.01	41.48	41.55	41.55	8,200
Apr 24, 2025	42.33	43.24	42.01	42.22	42.22	19,500
Apr 23, 2025	40.89	43.27	40.88	42.40	42.40	31,000
Apr 22, 2025	41.28	42.32	39.61	40.89	40.89	35,300
Apr 21, 2025	41.00	41.58	39.90	40.98	40.98	20,600
Apr 17, 2025	39.25	42.10	37.00	41.38	41.38	49,900
Apr 16, 2025	40.49	41.00	39.33	40.08	40.08	27,000
Apr 15, 2025	38.62	40.50	38.46	40.40	40.40	12,400
Apr 14, 2025	39.15	39.25	38.19	39.25	39.25	8,500
Apr 11, 2025	39.15	39.15	37.64	37.95	37.95	12,600
Apr 10, 2025	39.34	39.70	38.80	39.08	39.08	5,700
Apr 9, 2025	36.85	40.99	36.85	40.00	40.00	24,900
Apr 8, 2025	36.26	38.40	36.26	38.03	38.03	13,300
Apr 7, 2025	36.63	37.56	35.31	36.25	36.25	20,800
Apr 4, 2025	37.61	38.83	37.14	37.83	37.83	10,000
Apr 3, 2025	39.80	39.99	38.82	39.15	39.15	9,500
Apr 2, 2025	40.19	40.72	39.50	40.39	40.39	6,700
Apr 1, 2025	39.47	40.09	38.30	39.84	39.84	11,100
Mar 31, 2025	39.52	39.74	38.97	39.61	39.61	12,900
Mar 28, 2025	40.06	40.37	39.13	40.17	40.17	16,800
Mar 27, 2025	39.35	40.95	39.19	40.95	40.95	11,500
Mar 26, 2025	0.15 Dividend
Mar 26, 2025	39.49	39.87	39.07	39.62	39.62	10,600
Mar 25, 2025	39.00	40.42	39.00	39.51	39.36	11,700
Mar 24, 2025	40.25	40.25	39.43	40.12	39.97	8,200
Mar 21, 2025	39.62	39.94	39.62	39.92	39.77	10,800
Mar 20, 2025	40.38	40.50	40.38	40.50	40.35	4,900
Mar 19, 2025	39.71	40.80	39.71	39.84	39.69	4,200
Mar 18, 2025	38.99	40.11	38.99	40.00	39.85	5,200
Mar 17, 2025	40.94	41.50	39.67	40.23	40.08	11,800
Mar 14, 2025	40.49	41.21	39.75	40.85	40.69	7,800
Mar 13, 2025	37.70	40.00	37.55	40.00	39.85	11,800
Mar 12, 2025	36.78	37.94	36.77	37.90	37.76	8,900
Mar 11, 2025	36.38	37.24	36.38	37.00	36.86	5,400
Mar 10, 2025	36.98	37.29	36.50	36.69	36.55	12,800
Mar 7, 2025	37.41	37.63	37.31	37.31	37.17	3,700
Mar 6, 2025	37.20	37.83	37.03	37.83	37.69	5,600
Mar 5, 2025	36.74	37.66	36.57	37.30	37.16	4,900
Mar 4, 2025	37.20	38.89	36.53	37.36	37.22	15,700
Mar 3, 2025	36.97	38.40	36.97	37.40	37.26	10,800
Feb 28, 2025	37.75	39.09	37.73	39.09	38.94	3,300
Feb 27, 2025	38.38	38.38	37.69	37.75	37.61	2,900
Feb 26, 2025	37.63	38.38	37.26	38.38	38.23	7,400
Feb 25, 2025	36.50	37.50	36.50	37.50	37.36	9,600
Feb 24, 2025	36.70	37.71	36.60	36.64	36.50	14,900
Feb 21, 2025	37.24	37.78	36.74	37.06	36.92	4,200
Feb 20, 2025	37.38	37.55	37.06	37.54	37.40	5,900
Feb 19, 2025	37.56	37.88	37.34	37.50	37.36	5,300
Feb 18, 2025	38.31	38.31	37.21	37.50	37.36	6,500
Feb 14, 2025	37.50	38.11	37.10	38.11	37.97	3,600
Feb 13, 2025	37.61	37.92	37.50	37.54	37.40	2,900
Feb 12, 2025	37.32	37.92	37.03	37.03	36.89	5,200
Feb 11, 2025	37.03	37.68	37.03	37.20	37.06	9,800
Feb 10, 2025	37.00	37.93	37.00	37.51	37.37	6,000
Feb 7, 2025	37.58	38.32	37.21	37.70	37.56	11,800
Feb 6, 2025	37.44	38.30	37.44	38.11	37.97	5,700
Feb 5, 2025	37.21	37.86	37.21	37.50	37.36	5,100
Feb 4, 2025	35.91	37.71	35.91	37.50	37.36	8,500
Feb 3, 2025	35.20	36.74	35.20	35.86	35.72	7,800
Jan 31, 2025	35.90	36.94	35.60	36.25	36.11	9,800
Jan 30, 2025	35.60	36.66	35.60	36.48	36.34	5,700
Jan 29, 2025	35.72	36.78	35.72	36.78	36.64	7,800
Jan 28, 2025	35.77	36.15	35.72	35.77	35.63	7,000
Jan 27, 2025	35.82	36.00	35.77	35.77	35.63	3,500
Jan 24, 2025	35.56	36.46	35.56	36.27	36.13	5,500
Jan 23, 2025	36.64	36.64	35.85	36.40	36.26	7,100
Jan 22, 2025	36.86	37.07	36.41	36.62	36.48	6,800
Jan 21, 2025	37.78	38.54	37.02	37.50	37.36	6,400
Jan 17, 2025	36.00	37.30	36.00	37.20	37.06	6,900
Jan 16, 2025	36.19	36.83	36.15	36.58	36.44	6,300
Jan 15, 2025	35.49	37.32	34.70	36.50	36.36	5,500
Jan 14, 2025	34.35	35.16	34.35	34.47	34.34	10,700
Jan 13, 2025	35.10	35.10	34.60	34.68	34.55	6,600
Jan 10, 2025	35.21	35.74	35.11	35.11	34.98	8,100
Jan 8, 2025	35.08	35.91	35.08	35.91	35.77	9,200
Jan 7, 2025	35.95	35.96	35.09	35.96	35.82	11,500
Jan 6, 2025	0.15 Dividend
Jan 6, 2025	36.70	37.02	35.57	35.57	35.43	10,100
Jan 3, 2025	37.13	37.45	36.81	36.81	36.52	5,600
Jan 2, 2025	36.98	37.44	36.66	36.66	36.37	5,300
Dec 31, 2024	37.14	37.35	36.60	37.33	37.04	17,900
Dec 30, 2024	36.68	37.57	35.98	36.71	36.42	17,300
Dec 27, 2024	36.26	36.83	36.26	36.82	36.53	4,200
Dec 26, 2024	37.24	37.24	36.41	36.41	36.12	7,900
Dec 24, 2024	36.95	37.14	36.82	36.95	36.66	3,900
Dec 23, 2024	36.64	38.43	36.64	36.99	36.70	12,300
Dec 20, 2024	37.69	38.92	37.45	37.89	37.59	10,300
Dec 19, 2024	39.99	39.99	37.90	37.90	37.60	6,100
Dec 18, 2024	41.63	41.63	38.63	38.63	38.33	9,000
Dec 17, 2024	42.07	42.07	41.24	41.24	40.92	5,800
Dec 16, 2024	43.29	43.29	41.99	41.99	41.66	5,500
Dec 13, 2024	43.02	43.82	43.02	43.29	42.95	6,400
Dec 12, 2024	43.49	44.30	43.47	43.51	43.17	6,100
Dec 11, 2024	43.47	44.37	42.78	44.30	43.95	24,200
Dec 10, 2024	43.52	43.92	42.67	42.67	42.33	6,700
Dec 9, 2024	44.48	44.48	43.65	43.92	43.57	8,400
Dec 6, 2024	44.50	44.50	44.00	44.48	44.13	6,500
Dec 5, 2024	44.04	44.20	43.49	44.13	43.78	6,700
Dec 4, 2024	44.04	44.29	43.95	44.07	43.72	7,000
Dec 3, 2024	43.59	44.66	43.15	43.56	43.22	8,500
Dec 2, 2024	44.31	44.31	44.04	44.18	43.83	4,500
Nov 29, 2024	44.99	45.14	43.16	44.51	44.16	16,500
Nov 27, 2024	44.56	44.94	44.35	44.35	44.00	6,200
Nov 26, 2024	44.51	44.75	43.99	44.01	43.66	6,600
Nov 25, 2024	43.29	45.42	42.95	44.75	44.40	26,800
Nov 22, 2024	41.57	43.21	41.57	42.96	42.62	9,900
Nov 21, 2024	41.11	41.77	41.11	41.77	41.44	5,200
Nov 20, 2024	41.29	41.84	41.29	41.39	41.06	9,100
Nov 19, 2024	42.14	42.14	41.56	41.56	41.23	12,400
Nov 18, 2024	42.23	42.25	41.66	41.66	41.33	15,400
Nov 15, 2024	42.27	42.27	41.42	41.97	41.64	7,500
Nov 14, 2024	42.70	42.70	40.51	42.51	42.18	13,000
Nov 13, 2024	42.50	42.54	41.94	42.50	42.17	22,800
Nov 12, 2024	42.42	42.65	41.51	41.78	41.45	13,100
Nov 11, 2024	41.99	42.19	40.70	42.19	41.86	24,800
Nov 8, 2024	42.18	42.18	41.05	41.51	41.18	35,600
Nov 7, 2024	41.75	42.27	41.28	41.53	41.20	19,900
Nov 6, 2024	40.89	42.48	40.89	42.09	41.76	64,600
Nov 5, 2024	39.43	40.34	39.43	40.06	39.75	8,100
Nov 4, 2024	39.28	40.35	38.64	38.87	38.56	26,800
Nov 1, 2024	39.70	40.07	39.36	39.66	39.35	7,500
Oct 31, 2024	39.94	40.18	39.54	39.70	39.39	7,900
Oct 30, 2024	40.57	40.95	39.71	39.94	39.63	19,900
Oct 29, 2024	40.43	40.43	40.01	40.26	39.94	5,700
Oct 28, 2024	40.90	41.00	40.20	40.50	40.18	10,500
Oct 25, 2024	41.78	41.78	40.25	40.25	39.93	11,900
Oct 24, 2024	40.60	41.26	40.60	41.19	40.87	13,300
Oct 23, 2024	40.49	41.14	40.39	40.60	40.28	17,100
Oct 22, 2024	39.80	41.32	39.80	40.99	40.67	13,700
Oct 21, 2024	41.00	41.68	39.81	40.68	40.36	27,100
Oct 18, 2024	43.27	43.27	39.50	41.20	40.88	37,700
Oct 17, 2024	43.62	44.08	43.43	43.78	43.44	11,200
Oct 16, 2024	44.01	44.50	43.78	44.45	44.10	5,800
Oct 15, 2024	43.30	44.89	42.79	43.42	43.08	28,500
Oct 14, 2024	43.55	43.80	42.69	43.60	43.26	6,300
Oct 11, 2024	42.52	43.38	42.33	43.38	43.04	9,100
Oct 10, 2024	42.25	42.91	41.97	42.75	42.41	14,000
Oct 9, 2024	42.04	42.97	41.47	42.17	41.84	23,900
Oct 8, 2024	42.36	42.50	41.40	42.44	42.11	7,500
Oct 7, 2024	42.63	42.63	41.14	41.43	41.10	6,800
Oct 4, 2024	0.15 Dividend
Oct 4, 2024	41.62	42.21	40.88	42.12	41.79	6,700
Oct 3, 2024	42.47	42.64	41.17	41.41	40.94	7,700
Oct 2, 2024	40.60	43.18	40.60	42.64	42.15	14,100
Oct 1, 2024	41.07	41.63	39.93	41.43	40.96	15,700
Sep 30, 2024	40.63	41.64	39.65	41.64	41.16	12,900
Sep 27, 2024	41.42	41.52	38.83	40.35	39.89	20,600
Sep 26, 2024	41.92	41.92	40.83	41.82	41.34	3,600
Sep 25, 2024	41.40	42.26	41.37	41.97	41.49	3,000
Sep 24, 2024	40.98	42.46	39.88	41.44	40.97	21,500
Sep 23, 2024	38.04	41.23	38.04	41.23	40.76	13,800
Sep 20, 2024	42.51	42.90	41.51	42.10	41.62	12,200
Sep 19, 2024	42.00	42.75	41.54	42.64	42.15	18,600
Sep 18, 2024	42.75	42.83	41.77	41.77	41.29	5,900
Sep 17, 2024	43.07	43.23	43.07	43.23	42.74	3,200
Sep 16, 2024	42.25	43.70	41.28	43.70	43.20	12,700
Sep 13, 2024	42.50	43.07	41.94	42.70	42.21	7,500
Sep 12, 2024	42.46	42.82	42.06	42.82	42.33	4,000
Sep 11, 2024	41.26	42.45	41.26	42.01	41.53	6,400
Sep 10, 2024	42.84	42.84	41.27	42.51	42.02	37,800
Sep 9, 2024	43.34	43.34	42.02	42.02	41.54	11,000
Sep 6, 2024	42.90	43.00	42.52	43.00	42.51	9,600
Sep 5, 2024	42.67	43.43	42.64	43.43	42.93	6,100
Sep 4, 2024	42.85	43.50	42.66	43.28	42.78	6,100
Sep 3, 2024	44.54	44.54	42.85	43.33	42.83	8,100
Aug 30, 2024	43.77	44.09	42.78	44.09	43.59	17,200
Aug 29, 2024	44.00	44.00	43.04	43.82	43.32	11,900
Aug 28, 2024	43.92	43.92	43.17	43.87	43.37	10,900
Aug 27, 2024	42.91	43.93	41.95	43.88	43.38	10,700
Aug 26, 2024	44.00	44.46	42.61	43.20	42.71	17,100
Aug 23, 2024	42.75	43.69	41.50	43.69	43.19	19,200
Aug 22, 2024	42.14	42.75	41.35	42.48	41.99	13,300
Aug 21, 2024	42.30	42.35	40.77	42.35	41.87	9,000
Aug 20, 2024	42.04	42.04	41.25	41.88	41.40	16,700
Aug 19, 2024	40.70	42.00	40.07	42.00	41.52	28,700
Aug 16, 2024	39.80	41.00	39.80	40.70	40.23	34,900
Aug 15, 2024	37.77	40.47	36.91	40.47	40.01	23,300
Aug 14, 2024	38.57	38.66	37.59	37.76	37.33	10,500
Aug 13, 2024	37.76	38.58	37.30	38.57	38.13	18,200
Aug 12, 2024	38.14	39.15	37.16	37.51	37.08	37,000
Aug 9, 2024	38.69	39.41	38.16	38.63	38.19	6,400
Aug 8, 2024	38.52	39.35	38.10	38.90	38.45	14,300
Aug 7, 2024	40.45	40.45	38.25	38.26	37.82	14,600
Aug 6, 2024	38.85	40.74	38.59	40.41	39.95	11,900
Aug 5, 2024	34.44	39.35	32.85	39.35	38.90	33,200
Aug 2, 2024	41.01	42.58	40.28	40.51	40.05	30,300
Aug 1, 2024	45.25	45.50	41.53	42.74	42.25	28,700
Jul 31, 2024	44.74	45.50	43.92	45.15	44.63	22,700
Jul 30, 2024	45.87	46.00	44.10	44.68	44.17	17,400
Jul 29, 2024	47.95	50.00	44.10	45.10	44.58	79,300
Jul 26, 2024	40.00	43.87	39.94	43.59	43.09	48,200
Jul 25, 2024	39.53	39.72	38.73	38.73	38.29	9,500
Jul 24, 2024	39.55	41.19	38.55	39.53	39.08	11,100
Jul 23, 2024	39.01	40.00	39.01	39.55	39.10	10,800
Jul 22, 2024	39.00	39.83	38.50	39.16	38.71	7,500
Jul 19, 2024	37.64	39.25	37.63	38.48	38.04	15,000
Jul 18, 2024	35.84	37.05	35.00	37.05	36.63	23,300
Jul 17, 2024	38.15	38.15	35.48	35.87	35.46	9,800
Jul 16, 2024	35.03	37.21	35.03	36.72	36.30	9,800
Jul 15, 2024	35.53	35.80	34.57	35.10	34.70	32,100
Jul 12, 2024	36.39	36.87	36.03	36.03	35.62	4,700
Jul 11, 2024	34.05	36.89	34.05	36.45	36.03	12,800
Jul 10, 2024	35.00	35.00	34.13	34.15	33.76	3,900
Jul 9, 2024	35.25	35.36	34.44	34.44	34.05	7,900
Jul 8, 2024	36.16	36.16	34.91	34.91	34.51	14,200
Jul 5, 2024	34.69	35.41	34.23	34.89	34.49	12,000
Jul 3, 2024	35.69	35.69	34.63	34.84	34.44	7,000
Jul 2, 2024	0.15 Dividend
Jul 2, 2024	34.29	35.27	34.29	34.61	34.21	12,300
Jul 1, 2024	35.32	35.32	34.36	34.77	34.22	8,400
Jun 28, 2024	34.46	35.07	34.00	35.07	34.52	9,800
Jun 27, 2024	34.79	34.90	34.07	34.56	34.02	12,800
Jun 26, 2024	33.57	34.45	33.45	34.32	33.78	16,600
Jun 25, 2024	33.98	34.04	33.31	33.57	33.04	9,300
Jun 24, 2024	34.77	35.35	33.48	33.69	33.16	26,500
Jun 21, 2024	35.00	35.00	33.83	34.54	34.00	15,000
Jun 20, 2024	33.07	34.80	33.07	34.80	34.25	32,800
Jun 18, 2024	34.15	34.80	33.75	34.46	33.92	25,700
Jun 17, 2024	33.70	34.44	33.60	33.78	33.25	38,800
Jun 14, 2024	34.56	34.56	33.20	33.70	33.17	11,700
Jun 13, 2024	35.04	35.25	34.17	34.70	34.15	13,700
Jun 12, 2024	35.92	36.35	35.02	35.05	34.50	20,800
Jun 11, 2024	36.17	36.79	35.05	35.05	34.50	21,200
Jun 10, 2024	36.50	37.05	35.68	36.44	35.87	22,900
Jun 7, 2024	35.48	37.02	35.38	36.41	35.84	14,900
Jun 6, 2024	35.60	35.98	34.92	35.69	35.13	21,700
Jun 5, 2024	35.96	35.96	34.79	35.28	34.73	21,100
Jun 4, 2024	35.84	36.71	35.21	35.47	34.91	18,100
Jun 3, 2024	35.47	36.22	35.03	35.73	35.17	24,900
May 31, 2024	35.25	35.82	34.82	35.49	34.93	16,700
May 30, 2024	35.41	36.24	35.36	35.36	34.80	21,900
May 29, 2024	35.77	36.26	34.33	35.53	34.97	42,400
May 28, 2024	38.62	38.62	35.56	36.00	35.43	81,200
May 24, 2024	39.34	40.00	38.51	39.35	38.73	20,100
May 23, 2024	39.95	39.98	38.72	39.43	38.81	19,900
May 22, 2024	39.97	40.19	39.23	39.33	38.71	24,400
May 21, 2024	39.75	40.56	38.53	40.20	39.57	49,100
May 20, 2024	39.88	40.95	39.59	39.75	39.13	64,900
May 17, 2024	39.43	39.73	39.00	39.18	38.56	11,100
May 16, 2024	40.00	40.77	39.52	39.52	38.90	15,500
May 15, 2024	39.78	40.50	39.45	40.10	39.47	23,600
May 14, 2024	40.00	40.64	39.07	39.35	38.73	40,300
May 13, 2024	40.41	40.53	39.03	40.09	39.46	34,100
May 10, 2024	41.57	41.60	40.72	40.72	40.08	9,700
May 9, 2024	42.20	42.20	41.45	41.57	40.92	19,900
May 8, 2024	43.00	43.16	41.98	42.31	41.65	12,600
May 7, 2024	43.97	44.77	42.85	42.85	42.18	27,000
May 6, 2024	42.00	44.57	42.00	43.61	42.92	45,700
May 3, 2024	41.84	42.55	41.52	42.55	41.88	8,900
May 2, 2024	40.80	41.81	40.80	41.10	40.45	9,200
May 1, 2024	40.30	41.55	40.28	41.15	40.50	21,300
Apr 30, 2024	40.47	40.91	39.87	40.91	40.27	18,800
Apr 29, 2024	41.11	41.27	40.10	40.85	40.21	22,800

PHH Park Ha Biological Technology Co., Ltd.

13.55

-1.71%

PUGBY PUIG BRANDS S A

9.55

+3.80%

CHD Church & Dwight Co., Inc.

98.61

-0.20%

NWL Newell Brands Inc.

5.13

+0.29%

COTY Coty Inc.

4.9450

-0.70%

HELE Helen of Troy Limited

28.17

-1.80%

CL Colgate-Palmolive Company

91.56

+0.66%

KMB Kimberly-Clark Corporation

130.32

-0.44%

CLX The Clorox Company

139.03

+0.18%

HNST The Honest Company, Inc.

4.7750

-0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Acme United Corporation (ACU)

Related Tickers